Pitney Bowes Inc. (FRA:PBW)
Germany · Delayed Price · Currency is EUR 9.45
+0.05 (0.53%)
At close: Mar 27, 2026
FRA:PBW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Mar 26, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 1.08% | 245 |
| Mar 25, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 2.76% | 1,142 |
| Mar 24, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.43% | - |
| Mar 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Mar 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Mar 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.52% | - |
| Mar 18, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.12% | - |
| Mar 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Mar 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Mar 13, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Mar 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | - |
| Mar 11, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Mar 9, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Mar 6, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 5, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Mar 4, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Mar 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.25% | - |
| Mar 2, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Feb 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Feb 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | 0.56% | - |
| Feb 25, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 1.71% | - |
| Feb 24, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | - | - |
| Feb 23, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.68 | -1.69% | - |
| Feb 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -3.26% | - |
| Feb 19, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.12 | 3.37% | 571 |
| Feb 18, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 4.09% | - |
| Feb 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | - | - |
| Feb 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | 0.59% | - |
| Feb 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | -1.73% | - |
| Feb 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | -3.35% | - |
| Feb 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | 1.13% | - |
| Feb 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -1.67% | - |
| Feb 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | 1.12% | - |
| Feb 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 0.56% | - |
| Feb 5, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | 1.72% | - |
| Feb 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | -1.14% | - |
| Feb 3, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.72 | 1.73% | - |
| Feb 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.58 | 1.76% | - |
| Jan 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.43 | 1.80% | - |
| Jan 29, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.28 | -0.60% | - |
| Jan 28, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.33 | -2.33% | - |
| Jan 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 0.58% | - |
| Jan 26, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | -1.72% | - |
| Jan 23, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.63 | 1.16% | - |
| Jan 22, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.53 | 1.78% | - |
| Jan 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.38 | -5.06% | - |
| Jan 20, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - | - |
| Jan 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -2.73% | - |